タムロンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/12/09 | 1,043 | 1,049 | 1,036 | 1,036 | -9 | -0.9% | 291,100 |
| 2025/12/08 | 1,035 | 1,048 | 1,031 | 1,045 | +13 | +1.3% | 527,000 |
| 2025/12/05 | 1,033 | 1,037 | 1,026 | 1,032 | -2 | -0.2% | 825,400 |
| 2025/12/04 | 1,031 | 1,041 | 1,027 | 1,034 | ±0 | ±0% | 570,700 |
| 2025/12/03 | 1,034 | 1,040 | 1,025 | 1,034 | -1 | -0.1% | 632,500 |
| 2025/12/02 | 1,041 | 1,042 | 1,030 | 1,035 | -8 | -0.8% | 503,500 |
| 2025/12/01 | 1,051 | 1,054 | 1,032 | 1,043 | -7 | -0.7% | 481,600 |
| 2025/11/28 | 1,050 | 1,054 | 1,043 | 1,050 | ±0 | ±0% | 336,900 |
| 2025/11/27 | 1,036 | 1,050 | 1,031 | 1,050 | +16 | +1.5% | 311,600 |
| 2025/11/26 | 1,031 | 1,036 | 1,022 | 1,034 | +15 | +1.5% | 344,100 |
| 2025/11/25 | 1,033 | 1,036 | 1,019 | 1,019 | -10 | -1% | 542,900 |
| 2025/11/21 | 1,027 | 1,040 | 1,026 | 1,029 | -1 | -0.1% | 560,700 |
| 2025/11/20 | 1,050 | 1,050 | 1,029 | 1,030 | +1 | +0.1% | 471,600 |
| 2025/11/19 | 1,036 | 1,047 | 1,028 | 1,029 | +1 | +0.1% | 575,400 |
| 2025/11/18 | 1,036 | 1,038 | 1,018 | 1,028 | -12 | -1.2% | 484,500 |
| 2025/11/17 | 1,042 | 1,045 | 1,027 | 1,040 | -4 | -0.4% | 350,100 |
| 2025/11/14 | 1,040 | 1,059 | 1,035 | 1,044 | -4 | -0.4% | 266,700 |
| 2025/11/13 | 1,045 | 1,062 | 1,041 | 1,048 | +3 | +0.3% | 354,400 |
| 2025/11/12 | 1,025 | 1,049 | 1,024 | 1,045 | +26 | +2.6% | 429,600 |
| 2025/11/11 | 1,028 | 1,029 | 1,011 | 1,019 | ±0 | ±0% | 416,300 |
| 2025/11/10 | 1,025 | 1,028 | 1,012 | 1,019 | -3 | -0.3% | 565,100 |
| 2025/11/07 | 987 | 1,036 | 976 | 1,022 | -85 | -7.7% | 1,723,700 |
| 2025/11/06 | 1,110 | 1,115 | 1,093 | 1,107 | +27 | +2.5% | 475,000 |
| 2025/11/05 | 1,081 | 1,087 | 1,061 | 1,080 | -10 | -0.9% | 392,600 |
| 2025/11/04 | 1,083 | 1,098 | 1,082 | 1,090 | -7 | -0.6% | 301,400 |
| 2025/10/31 | 1,090 | 1,097 | 1,085 | 1,097 | +11 | +1% | 226,600 |
| 2025/10/30 | 1,085 | 1,093 | 1,083 | 1,086 | -2 | -0.2% | 330,200 |
| 2025/10/29 | 1,094 | 1,103 | 1,087 | 1,088 | -6 | -0.5% | 356,800 |
| 2025/10/28 | 1,112 | 1,116 | 1,092 | 1,094 | -28 | -2.5% | 267,100 |
| 2025/10/27 | 1,109 | 1,128 | 1,109 | 1,122 | +14 | +1.3% | 480,700 |
| 2025/10/24 | 1,111 | 1,128 | 1,100 | 1,108 | +27 | +2.5% | 584,600 |
| 2025/10/23 | 1,063 | 1,088 | 1,061 | 1,081 | +3 | +0.3% | 352,000 |
| 2025/10/22 | 1,057 | 1,078 | 1,055 | 1,078 | +20 | +1.9% | 439,600 |
| 2025/10/21 | 1,061 | 1,074 | 1,058 | 1,058 | -5 | -0.5% | 393,000 |
| 2025/10/20 | 1,065 | 1,072 | 1,060 | 1,063 | +14 | +1.3% | 247,700 |
| 2025/10/17 | 1,047 | 1,055 | 1,043 | 1,049 | -3 | -0.3% | 213,100 |
| 2025/10/16 | 1,054 | 1,061 | 1,047 | 1,052 | -2 | -0.2% | 298,700 |
| 2025/10/15 | 1,047 | 1,054 | 1,042 | 1,054 | +13 | +1.2% | 575,300 |
| 2025/10/14 | 1,050 | 1,067 | 1,038 | 1,041 | -32 | -3% | 404,400 |
| 2025/10/10 | 1,075 | 1,081 | 1,071 | 1,073 | -8 | -0.7% | 284,400 |
| 2025/10/09 | 1,082 | 1,089 | 1,080 | 1,081 | -1 | -0.1% | 284,900 |
| 2025/10/08 | 1,090 | 1,094 | 1,079 | 1,082 | -10 | -0.9% | 394,000 |
| 2025/10/07 | 1,061 | 1,095 | 1,058 | 1,092 | +31 | +2.9% | 991,600 |
| 2025/10/06 | 1,073 | 1,073 | 1,051 | 1,061 | +13 | +1.2% | 360,600 |
| 2025/10/03 | 1,022 | 1,058 | 1,021 | 1,048 | +26 | +2.5% | 571,600 |
| 2025/10/02 | 1,015 | 1,028 | 1,013 | 1,022 | -1 | -0.1% | 348,500 |
| 2025/10/01 | 1,024 | 1,027 | 1,015 | 1,023 | -12 | -1.2% | 460,600 |
| 2025/09/30 | 1,036 | 1,045 | 1,031 | 1,035 | -2 | -0.2% | 272,600 |
| 2025/09/29 | 1,067 | 1,067 | 1,037 | 1,037 | -26 | -2.4% | 281,000 |
| 2025/09/26 | 1,065 | 1,074 | 1,058 | 1,063 | -3 | -0.3% | 414,800 |
51～
100
件表示中 / 7144件
類似銘柄と比較する
現在ご覧いただいている「タムロン」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| タムロン | 103,200円 | +7.0% | +10.8% | 3.59% | 12.15倍 | 1.94倍 |
|
カメラ用交換レンズで世界的。ＯＥＭも受託。監視カメラ用レンズを強化中。車載向けも |
| ノーリツ鋼機 | 224,300円 | +40.6% | +12.1% | 3.34% | 14.34倍 | 1.05倍 |
|
持株会社。多角化志向を経てペン先や金属部材の製造・販売、ＤＪ等音響機器関連に事業集約中 |
| マニー | 166,100円 | +9.5% | +8.2% | 2.47% | 25.37倍 | 3.05倍 |
|
手術用縫合針、眼科ナイフ、歯科用治療具で高シェア。生産は国内、ベトナム２拠点体制 |
| 理計器 | 367,500円 | +6.0% | +9.0% | 1.36% | 19.42倍 | 2.06倍 |
|
産業用ガス保安器、計測器最大手。各種センサーを一貫生産。環境、防災関連注力。海外展開も |
| 日機装 | 244,400円 | +8.3% | -4.4% | 2.05% | 12.27倍 | 1.01倍 |
|
産業用特殊ポンプに強み。透析装置が国内首位、海外もトップクラス。航空機部品を展開中 |
市場注目の銘柄
チャート関連のコラム
